AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	51.68	51.79	51.68	51.79	51.79	0.44%	687
Dec 23, 2024	51.23	51.57	51.11	51.57	51.57	0.30%	15,961
Dec 20, 2024	51.10	51.75	51.10	51.41	51.41	0.24%	4,259
Dec 19, 2024	51.43	51.45	51.22	51.29	51.29	0.12%	8,746
Dec 18, 2024	52.48	52.48	51.23	51.23	51.23	-2.25%	1,135
Dec 17, 2024	52.48	52.48	52.41	52.41	52.41	-2.16%	645
Dec 16, 2024	53.61	53.61	53.56	53.56	52.78	-0.24%	201
Dec 13, 2024	54.02	54.02	53.64	53.69	52.91	-0.30%	8,059
Dec 12, 2024	54.02	54.02	53.86	53.86	53.07	-1.21%	1,798
Dec 11, 2024	54.38	54.52	54.38	54.52	53.72	0.67%	543
Dec 10, 2024	54.27	54.27	54.15	54.15	53.36	-0.78%	524
Dec 9, 2024	54.63	54.63	54.58	54.58	53.78	0.05%	413
Dec 6, 2024	54.55	54.55	54.55	54.55	53.75	-0.14%	50
Dec 5, 2024	54.68	54.68	54.63	54.63	53.83	0.77%	1,581
Dec 4, 2024	54.23	54.31	54.21	54.21	53.42	-0.07%	3,414
Dec 3, 2024	54.33	54.33	54.25	54.25	53.46	0.63%	733
Dec 2, 2024	53.69	53.91	53.69	53.91	53.13	-0.17%	299
Nov 29, 2024	54.00	54.00	54.00	54.00	53.22	1.67%	130
Nov 27, 2024	53.06	53.12	53.06	53.12	52.34	0.56%	205
Nov 26, 2024	52.74	52.82	52.74	52.82	52.05	-0.71%	921
Nov 25, 2024	53.29	53.29	52.89	53.20	52.42	0.70%	7,278
Nov 22, 2024	52.73	52.86	52.73	52.83	52.06	0.45%	1,029
Nov 21, 2024	52.52	52.59	52.49	52.59	51.83	0.34%	4,950
Nov 20, 2024	52.25	52.42	52.24	52.42	51.65	-0.58%	2,076
Nov 19, 2024	52.69	52.72	52.69	52.72	51.95	0.09%	1,383
Nov 18, 2024	52.69	52.69	52.67	52.67	51.90	0.74%	2,723
Nov 15, 2024	52.23	52.28	52.20	52.28	51.52	-0.12%	5,539
Nov 14, 2024	52.54	52.54	52.35	52.35	51.58	-0.04%	373
Nov 13, 2024	52.42	52.42	52.35	52.37	51.60	-0.55%	1,057
Nov 12, 2024	52.61	52.65	52.61	52.65	51.89	-1.56%	1,074
Nov 11, 2024	53.49	53.49	53.49	53.49	52.71	-0.01%	141
Nov 8, 2024	53.49	53.49	53.49	53.49	52.71	-1.26%	318
Nov 7, 2024	53.95	54.18	53.95	54.18	53.39	1.88%	1,346
Nov 6, 2024	53.10	53.18	52.75	53.18	52.40	-1.12%	21,613
Nov 5, 2024	53.78	53.78	53.78	53.78	52.99	0.96%	52
Nov 4, 2024	53.37	53.37	53.27	53.27	52.49	0.18%	424
Nov 1, 2024	53.17	53.17	53.17	53.17	52.40	-0.20%	194
Oct 31, 2024	52.98	53.28	52.86	53.28	52.50	-0.44%	3,218
Oct 30, 2024	53.50	53.56	53.50	53.52	52.74	0.01%	784
Oct 29, 2024	53.41	53.55	53.37	53.51	52.73	-0.35%	7,606
Oct 28, 2024	53.70	53.70	53.70	53.70	52.92	0.51%	1,783
Oct 25, 2024	53.42	53.42	53.42	53.42	52.65	-0.39%	19
Oct 24, 2024	53.70	53.70	53.52	53.63	52.85	0.39%	1,423
Oct 23, 2024	53.50	53.50	53.26	53.42	52.65	-1.62%	1,516
Oct 22, 2024	54.28	54.35	54.27	54.30	53.51	-0.26%	837
Oct 21, 2024	54.92	54.92	54.45	54.45	53.65	-1.25%	793
Oct 18, 2024	55.14	55.14	55.14	55.14	54.33	0.69%	16
Oct 17, 2024	54.95	54.95	54.76	54.76	53.96	-0.31%	1,226
Oct 16, 2024	54.87	55.01	54.86	54.93	54.13	0.40%	8,318
Oct 15, 2024	54.90	54.90	54.71	54.71	53.91	-0.59%	410
Oct 14, 2024	54.89	55.03	54.89	55.03	54.23	-0.17%	698
Oct 11, 2024	55.21	55.21	55.13	55.13	54.33	0.39%	808
Oct 10, 2024	54.86	54.92	54.86	54.92	54.12	-0.13%	1,106
Oct 9, 2024	54.85	55.00	54.85	54.99	54.19	-0.17%	738
Oct 8, 2024	55.03	55.08	54.99	55.08	54.28	-0.35%	1,693
Oct 7, 2024	55.52	55.52	55.25	55.28	54.47	-0.81%	2,432
Oct 4, 2024	55.43	55.73	55.43	55.73	54.92	0.95%	1,509
Oct 3, 2024	55.24	55.24	55.21	55.21	54.40	-0.83%	765
Oct 2, 2024	55.67	55.67	55.67	55.67	54.86	-0.58%	98
Oct 1, 2024	56.12	56.14	55.70	56.00	55.18	-0.67%	2,294
Sep 30, 2024	56.27	56.58	55.45	56.37	55.55	0.42%	25,785
Sep 27, 2024	56.44	56.44	56.14	56.14	55.32	-0.93%	3,591
Sep 26, 2024	56.67	56.67	56.67	56.67	55.84	2.25%	90
Sep 25, 2024	55.80	55.80	55.41	55.42	54.61	-0.57%	2,967
Sep 24, 2024	55.56	55.74	55.56	55.74	54.92	0.34%	703
Sep 23, 2024	55.55	55.55	55.55	55.55	54.74	0.44%	111
Sep 20, 2024	55.46	55.46	55.31	55.31	54.50	-0.88%	655
Sep 19, 2024	55.83	55.83	55.80	55.80	54.99	1.99%	1,562
Sep 18, 2024	54.69	54.86	54.69	54.71	53.91	0.03%	1,441
Sep 17, 2024	55.02	55.02	54.62	54.69	53.90	-0.33%	4,733
Sep 16, 2024	54.77	54.87	54.77	54.87	54.08	0.58%	330
Sep 13, 2024	54.56	54.59	54.46	54.56	53.77	0.61%	2,074
Sep 12, 2024	53.85	54.23	53.85	54.23	53.44	0.96%	2,752
Sep 11, 2024	52.99	53.72	52.99	53.72	52.93	0.25%	3,001
Sep 10, 2024	53.59	53.59	53.59	53.59	52.81	0.04%	1,197
Sep 9, 2024	53.57	53.57	53.57	53.57	52.79	0.92%	1,398
Sep 6, 2024	53.50	53.50	53.04	53.08	52.30	-2.14%	5,515
Sep 5, 2024	54.07	54.37	54.07	54.23	53.44	0.41%	2,938
Sep 4, 2024	54.19	54.19	53.97	54.01	53.23	0.09%	2,637
Sep 3, 2024	54.22	54.22	53.96	53.96	53.18	-2.19%	3,634
Aug 30, 2024	55.22	55.22	54.97	55.17	54.37	0.52%	2,318
Aug 29, 2024	55.10	55.10	54.89	54.89	54.09	0.05%	1,547
Aug 28, 2024	55.01	55.01	54.73	54.86	54.06	-0.91%	2,162
Aug 27, 2024	55.22	55.36	55.22	55.36	54.56	0.42%	1,161
Aug 26, 2024	55.28	55.30	55.13	55.13	54.33	-0.29%	2,237
Aug 23, 2024	55.12	55.29	55.12	55.29	54.49	2.20%	797
Aug 22, 2024	54.37	54.43	54.10	54.10	53.31	-0.81%	768
Aug 21, 2024	54.37	54.54	54.37	54.54	53.75	0.76%	226
Aug 20, 2024	54.07	54.13	54.07	54.13	53.35	-0.11%	1,972
Aug 19, 2024	54.03	54.24	54.03	54.19	53.40	1.22%	5,096
Aug 16, 2024	53.39	53.54	53.39	53.54	52.76	0.55%	24,097
Aug 15, 2024	53.26	53.31	53.24	53.24	52.47	0.83%	853
Aug 14, 2024	52.65	52.87	52.65	52.81	52.04	0.24%	6,153
Aug 13, 2024	52.18	52.68	52.18	52.68	51.91	1.72%	2,328
Aug 12, 2024	51.70	51.87	51.67	51.79	51.04	0.21%	1,235
Aug 9, 2024	51.49	51.68	51.45	51.68	50.93	0.63%	4,313
Aug 8, 2024	51.22	51.42	51.21	51.36	50.61	1.53%	6,264
Aug 7, 2024	51.29	51.29	50.58	50.58	49.85	0.05%	6,190
Aug 6, 2024	50.32	50.77	50.28	50.56	49.82	0.42%	10,583
Aug 5, 2024	49.45	50.63	49.45	50.35	49.62	-2.53%	54,946